• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Jinxin Technology Holding Company - American Depositary Shares (NQ:NAMI)

    0.6624 -0.0151 (-2.23%)
    Streaming Delayed Price Updated: 1:16 PM EST, Dec 1, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 28, 2025 0.6141 0.6994 0.6141 0.6775 7,983 +0.04(+6.56%)
    Nov 26, 2025 0.6696 0.6696 0.5980 0.6358 38,541 +0.02(+2.55%)
    Nov 25, 2025 0.6430 0.6900 0.6000 0.6200 8,456 -0.01(-1.59%)
    Nov 24, 2025 0.5972 0.6300 0.5620 0.6300 11,883 +0.03(+5.00%)
    Nov 21, 2025 0.6000 0.7489 0.5601 0.6000 51,009 -0.03(-4.76%)
    Nov 20, 2025 0.7100 0.7100 0.6000 0.6300 37,318 -0.08(-10.87%)
    Nov 19, 2025 0.7200 0.7200 0.6100 0.7068 62,886 -0.01(-1.86%)
    Nov 18, 2025 0.7050 0.7500 0.6800 0.7202 6,116 +0.00(+0.03%)
    Nov 17, 2025 0.6990 0.7700 0.6990 0.7200 10,602 -0.00(-0.62%)
    Nov 14, 2025 0.6900 0.7599 0.6778 0.7245 25,043 +0.03(+4.42%)
    Nov 13, 2025 0.7300 0.7311 0.6600 0.6938 51,392 -0.08(-9.88%)
    Nov 12, 2025 0.7889 0.7889 0.7354 0.7699 6,062 +0.02(+2.65%)
    Nov 11, 2025 0.7299 0.7890 0.7299 0.7500 10,414 -0.02(-2.53%)
    Nov 10, 2025 0.8200 0.8200 0.7500 0.7695 12,092 -0.02(-2.10%)
    Nov 07, 2025 0.8000 0.8378 0.7220 0.7860 31,414 -0.05(-5.54%)
    Nov 06, 2025 0.8800 0.9460 0.7830 0.8321 53,659 -0.03(-3.24%)
    Nov 05, 2025 0.8700 0.9200 0.8600 0.8600 11,131 -0.02(-2.36%)
    Nov 04, 2025 0.9000 0.9428 0.8601 0.8808 3,512 -0.05(-5.29%)
    Nov 03, 2025 0.9700 0.9750 0.9300 0.9300 26,746 -0.04(-4.62%)
    Oct 31, 2025 0.9600 0.9800 0.9180 0.9750 59,851 -0.04(-3.47%)
    Oct 30, 2025 0.9024 1.020 0.8701 1.010 95,711 +0.07(+7.45%)
    Oct 29, 2025 0.9500 0.9550 0.9100 0.9400 24,094 +0.00(+0.00%)
    Oct 28, 2025 0.8400 0.9500 0.8273 0.9400 48,087 +0.12(+14.63%)
    Oct 27, 2025 0.9000 0.9431 0.7729 0.8200 99,678 -0.08(-8.89%)
    Oct 24, 2025 0.9200 0.9399 0.8896 0.9000 15,510 -0.02(-2.15%)
    Oct 23, 2025 0.9157 0.9500 0.8928 0.9198 27,234 -0.04(-4.14%)
    Oct 22, 2025 0.9200 0.9690 0.8700 0.9595 70,715 +0.05(+5.52%)
    Oct 21, 2025 0.9638 0.9700 0.8550 0.9093 13,121 +0.02(+2.23%)
    Oct 20, 2025 0.9350 0.9849 0.8779 0.8895 6,586 -0.01(-1.17%)
    Oct 17, 2025 0.8810 0.9099 0.8530 0.9000 15,090 -0.01(-1.10%)
    Oct 16, 2025 0.9000 0.9800 0.9027 0.9100 14,755 -0.02(-2.14%)
    Oct 15, 2025 0.8850 0.9596 0.8850 0.9299 33,145 +0.03(+3.31%)
    Oct 14, 2025 0.9100 0.9283 0.8907 0.9001 23,782 -0.06(-6.20%)
    Oct 13, 2025 0.9899 0.9899 0.9005 0.9596 18,918 +0.04(+4.29%)
    Oct 10, 2025 0.9502 0.9700 0.9000 0.9201 39,003 -0.03(-3.16%)
    Oct 09, 2025 0.9776 0.9776 0.9500 0.9501 45,490 -0.03(-3.05%)
    Oct 08, 2025 0.9500 1.010 0.9233 0.9800 15,825 +0.04(+4.81%)
    Oct 07, 2025 0.9300 0.9439 0.9100 0.9350 57,502 -0.01(-0.94%)
    Oct 06, 2025 1.010 1.010 0.9301 0.9439 33,957 -0.04(-3.68%)
    Oct 03, 2025 0.9500 0.9950 0.9300 0.9800 43,786 +0.02(+1.73%)
    Oct 02, 2025 0.9996 0.9996 0.9600 0.9633 14,297 -0.02(-2.09%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.